Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 750.00 | 751.00 | 732.00 | 738.00 | 1,267.15 | 58,892 |
| 2023-01-06 | 730.00 | 743.00 | 729.00 | 733.00 | 1,258.56 | 38,355 |
| 2023-01-05 | 728.00 | 734.00 | 725.00 | 730.00 | 1,253.41 | 25,572 |
| 2023-01-04 | 723.00 | 727.00 | 720.00 | 727.00 | 1,248.26 | 30,436 |
| 2023-01-03 | 721.00 | 725.00 | 712.00 | 724.00 | 1,243.11 | 142,189 |
| 2023-01-02 | 745.00 | 746.00 | 713.00 | 721.00 | 1,237.96 | 116,105 |
| 2022-12-29 | 758.00 | 765.00 | 743.00 | 746.00 | 1,280.88 | 92,069 |
| 2022-12-28 | 755.00 | 765.00 | 753.00 | 758.00 | 1,301.49 | 102,260 |
| 2022-12-27 | 777.00 | 784.00 | 775.00 | 782.00 | 1,294.62 | 105,556 |
| 2022-12-26 | 770.00 | 778.00 | 770.00 | 777.00 | 1,286.34 | 111,402 |
| 2022-12-23 | 773.00 | 774.00 | 767.00 | 771.00 | 1,276.41 | 119,164 |
| 2022-12-22 | 776.00 | 780.00 | 772.00 | 776.00 | 1,284.68 | 65,302 |
| 2022-12-21 | 763.00 | 783.00 | 763.00 | 776.00 | 1,284.68 | 54,595 |
| 2022-12-20 | 782.00 | 815.00 | 762.00 | 763.00 | 1,263.16 | 500,032 |
| 2022-12-19 | 781.00 | 784.00 | 777.00 | 782.00 | 1,294.62 | 48,007 |
| 2022-12-16 | 775.00 | 781.00 | 775.00 | 781.00 | 1,292.96 | 25,128 |
| 2022-12-15 | 779.00 | 789.00 | 770.00 | 781.00 | 1,292.96 | 87,037 |
| 2022-12-14 | 771.00 | 777.00 | 771.00 | 776.00 | 1,284.68 | 52,925 |
| 2022-12-13 | 771.00 | 775.00 | 768.00 | 771.00 | 1,276.41 | 53,135 |
| 2022-12-12 | 771.00 | 773.00 | 768.00 | 770.00 | 1,274.75 | 55,977 |
| 2022-12-09 | 764.00 | 773.00 | 764.00 | 771.00 | 1,276.41 | 51,473 |
| 2022-12-08 | 767.00 | 771.00 | 757.00 | 770.00 | 1,274.75 | 77,294 |
| 2022-12-07 | 764.00 | 771.00 | 756.00 | 767.00 | 1,269.78 | 101,383 |
| 2022-12-06 | 769.00 | 771.00 | 760.00 | 764.00 | 1,264.82 | 61,192 |
| 2022-12-05 | 770.00 | 772.00 | 765.00 | 769.00 | 1,273.10 | 46,489 |
| 2022-12-02 | 761.00 | 777.00 | 760.00 | 769.00 | 1,273.10 | 123,069 |
| 2022-12-01 | 753.00 | 761.00 | 753.00 | 759.00 | 1,256.54 | 120,877 |
| 2022-11-30 | 748.00 | 753.00 | 748.00 | 753.00 | 1,246.61 | 56,531 |
| 2022-11-29 | 746.00 | 750.00 | 741.00 | 748.00 | 1,238.33 | 143,526 |
| 2022-11-28 | 748.00 | 760.00 | 743.00 | 745.00 | 1,233.36 | 74,298 |
| 2022-11-25 | 754.00 | 754.00 | 744.00 | 748.00 | 1,238.33 | 96,795 |
| 2022-11-24 | 753.00 | 753.00 | 746.00 | 752.00 | 1,244.95 | 72,125 |
| 2022-11-23 | 734.00 | 747.00 | 734.00 | 745.00 | 1,233.36 | 60,825 |
| 2022-11-22 | 738.00 | 739.00 | 731.00 | 735.00 | 1,216.81 | 35,642 |
| 2022-11-21 | 741.00 | 741.00 | 728.00 | 739.00 | 1,223.43 | 136,924 |
| 2022-11-18 | 743.00 | 747.00 | 736.00 | 738.00 | 1,221.77 | 70,102 |
| 2022-11-17 | 752.00 | 752.00 | 736.00 | 743.00 | 1,230.05 | 182,723 |
| 2022-11-16 | 752.00 | 753.00 | 744.00 | 753.00 | 1,246.61 | 88,145 |
| 2022-11-15 | 738.00 | 751.00 | 737.00 | 750.00 | 1,241.64 | 96,184 |
| 2022-11-14 | 729.00 | 748.00 | 729.00 | 737.00 | 1,220.12 | 131,482 |
| 2022-11-11 | 737.00 | 740.00 | 728.00 | 731.00 | 1,210.19 | 125,277 |
| 2022-11-10 | 730.00 | 733.00 | 725.00 | 728.00 | 1,205.22 | 124,093 |
| 2022-11-09 | 733.00 | 733.00 | 725.00 | 730.00 | 1,208.53 | 68,875 |
| 2022-11-08 | 732.00 | 735.00 | 725.00 | 729.00 | 1,206.87 | 65,123 |
| 2022-11-07 | 721.00 | 736.00 | 720.00 | 730.00 | 1,208.53 | 297,780 |
| 2022-11-04 | 724.00 | 730.00 | 718.00 | 723.00 | 1,196.94 | 38,491 |
| 2022-11-03 | 720.00 | 729.00 | 718.00 | 723.00 | 1,196.94 | 170,794 |
| 2022-11-02 | 725.00 | 731.00 | 722.00 | 725.00 | 1,200.25 | 90,650 |
| 2022-11-01 | 720.00 | 733.00 | 718.00 | 726.00 | 1,201.91 | 87,018 |
| 2022-10-31 | 723.00 | 733.00 | 718.00 | 720.00 | 1,191.97 | 71,409 |
| 2022-10-28 | 717.00 | 739.00 | 717.00 | 720.00 | 1,191.97 | 136,522 |
| 2022-10-27 | 717.00 | 721.00 | 716.00 | 720.00 | 1,191.97 | 49,694 |
| 2022-10-26 | 720.00 | 722.00 | 714.00 | 717.00 | 1,187.01 | 59,187 |
| 2022-10-25 | 719.00 | 725.00 | 715.00 | 718.00 | 1,188.66 | 73,417 |
| 2022-10-24 | 720.00 | 728.00 | 719.00 | 722.00 | 1,195.29 | 124,639 |
| 2022-10-21 | 730.00 | 730.00 | 717.00 | 720.00 | 1,191.97 | 85,117 |
| 2022-10-20 | 739.00 | 744.00 | 724.00 | 728.00 | 1,205.22 | 119,060 |
| 2022-10-19 | 737.00 | 752.00 | 725.00 | 736.00 | 1,218.46 | 79,320 |
| 2022-10-18 | 732.00 | 740.00 | 728.00 | 736.00 | 1,218.46 | 101,206 |
| 2022-10-17 | 724.00 | 733.00 | 715.00 | 729.00 | 1,206.87 | 147,270 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 28.0000 KRW |
| 2022-12-28 | 28.0000 KRW |
| 2021-12-29 | 35.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.